Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.250
+0.010 (0.81%)
At close: Aug 24, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 439,926 |
| Aug 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 96,358 |
| Aug 19, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 249,189 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 58,180 |
| Aug 17, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 12,505 |
| Aug 16, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 30,416 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 11,484 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 32,521 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 8,256 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 42,237 |
| Aug 9, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 7,570 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 10,095 |
| Aug 5, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 16,069 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 13,778 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 35,243 |
| Aug 2, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 152,856 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 20,357 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 14,554 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 22,227 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 9,244 |
| Jul 26, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 8,593 |
| Jul 23, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 42,205 |
| Jul 22, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 3,294 |
| Jul 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 10,276 |
| Jul 20, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 4,661 |
| Jul 19, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 6,026 |
| Jul 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 7,835 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 24,122 |
| Jul 14, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 17,279 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 35,880 |
| Jul 12, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 41,760 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 7,164 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 17,946 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 14,904 |
| Jul 6, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 3,573 |
| Jul 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 320 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 12,156 |
| Jul 1, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 41,952 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 5,700 |
| Jun 29, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,276 |
| Jun 28, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 80,345 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 5,202 |
| Jun 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 30,485 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 9,946 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 22,370 |
| Jun 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 1,206 |
| Jun 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 33,011 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 48,086 |
| Jun 15, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 14,723 |
| Jun 14, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 12,324 |